Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 11.40 | 11.73 | 11.08 | 11.69 | 11.69 | 21,307,477 |
Jun 25, 2024 | 11.15 | 11.37 | 11.11 | 11.13 | 11.13 | 17,055,041 |
Jun 24, 2024 | 11.46 | 11.46 | 11.10 | 11.16 | 11.16 | 21,205,984 |
Jun 21, 2024 | 11.40 | 11.60 | 11.32 | 11.48 | 11.48 | 14,088,116 |
Jun 20, 2024 | 11.66 | 11.95 | 11.40 | 11.40 | 11.40 | 19,714,322 |
Jun 19, 2024 | 11.95 | 12.06 | 11.65 | 11.65 | 11.65 | 20,769,098 |
Jun 18, 2024 | 12.20 | 12.31 | 11.90 | 11.95 | 11.95 | 22,851,727 |
Jun 17, 2024 | 12.33 | 12.36 | 12.11 | 12.24 | 12.24 | 16,043,933 |
Jun 14, 2024 | 12.78 | 12.79 | 12.34 | 12.47 | 12.47 | 24,339,965 |
Jun 13, 2024 | 12.83 | 12.91 | 12.62 | 12.79 | 12.79 | 12,939,205 |
Jun 12, 2024 | 12.77 | 13.12 | 12.68 | 12.89 | 12.89 | 15,238,919 |
Jun 11, 2024 | 12.28 | 12.84 | 12.12 | 12.81 | 12.81 | 19,892,130 |
Jun 07, 2024 | 12.41 | 12.57 | 12.25 | 12.32 | 12.32 | 12,417,050 |
Jun 06, 2024 | 12.93 | 12.95 | 12.30 | 12.33 | 12.33 | 20,029,305 |
Jun 05, 2024 | 12.88 | 13.11 | 12.82 | 12.90 | 12.90 | 13,946,075 |
Jun 04, 2024 | 12.88 | 12.99 | 12.74 | 12.89 | 12.89 | 14,828,279 |
Jun 03, 2024 | 13.22 | 13.25 | 12.84 | 12.91 | 12.91 | 20,975,695 |
May 31, 2024 | 13.50 | 13.57 | 13.30 | 13.36 | 13.36 | 12,945,251 |
May 30, 2024 | 13.31 | 13.47 | 13.24 | 13.41 | 13.41 | 9,774,298 |
May 30, 2024 | 0.01 Dividend | |||||
May 29, 2024 | 13.40 | 13.63 | 13.31 | 13.36 | 13.35 | 8,743,551 |
May 28, 2024 | 13.49 | 13.60 | 13.39 | 13.45 | 13.44 | 9,685,645 |
May 27, 2024 | 13.69 | 13.70 | 13.17 | 13.56 | 13.55 | 16,492,724 |
May 24, 2024 | 13.92 | 14.04 | 13.60 | 13.60 | 13.59 | 14,667,224 |
May 23, 2024 | 14.47 | 14.51 | 13.89 | 13.99 | 13.98 | 16,037,982 |
May 22, 2024 | 14.19 | 14.41 | 14.12 | 14.33 | 14.32 | 11,479,968 |
May 21, 2024 | 14.46 | 14.47 | 14.10 | 14.19 | 14.18 | 12,078,216 |
May 20, 2024 | 14.49 | 14.75 | 14.43 | 14.49 | 14.48 | 12,500,600 |
May 17, 2024 | 14.36 | 14.58 | 14.30 | 14.50 | 14.49 | 11,469,494 |
May 16, 2024 | 14.40 | 14.54 | 14.27 | 14.36 | 14.35 | 11,169,298 |
May 15, 2024 | 14.73 | 14.80 | 14.37 | 14.38 | 14.37 | 13,508,724 |
May 14, 2024 | 14.72 | 15.04 | 14.71 | 14.80 | 14.79 | 11,511,873 |
May 13, 2024 | 15.12 | 15.25 | 14.75 | 14.77 | 14.76 | 15,994,942 |
May 10, 2024 | 15.54 | 15.54 | 15.00 | 15.07 | 15.06 | 17,372,300 |
May 09, 2024 | 15.15 | 15.59 | 14.98 | 15.41 | 15.40 | 24,998,900 |
May 08, 2024 | 15.10 | 15.37 | 14.97 | 15.12 | 15.11 | 22,231,006 |
May 07, 2024 | 14.98 | 15.23 | 14.82 | 15.09 | 15.08 | 15,723,950 |
May 06, 2024 | 14.90 | 15.20 | 14.90 | 14.97 | 14.96 | 18,034,850 |
Apr 30, 2024 | 14.83 | 14.84 | 14.55 | 14.71 | 14.70 | 14,246,000 |
Apr 29, 2024 | 14.35 | 14.88 | 14.30 | 14.84 | 14.83 | 24,744,066 |
Apr 26, 2024 | 13.77 | 14.35 | 13.76 | 14.33 | 14.32 | 24,848,250 |
Apr 25, 2024 | 13.46 | 14.07 | 13.13 | 13.84 | 13.83 | 26,536,103 |
Apr 24, 2024 | 14.24 | 14.25 | 13.93 | 14.14 | 14.13 | 13,425,938 |
Apr 23, 2024 | 14.23 | 14.39 | 14.06 | 14.25 | 14.24 | 14,354,613 |
Apr 22, 2024 | 14.05 | 14.47 | 13.87 | 14.29 | 14.28 | 14,827,806 |
Apr 19, 2024 | 14.19 | 14.26 | 13.95 | 13.99 | 13.98 | 12,258,736 |
Apr 18, 2024 | 14.19 | 14.44 | 13.92 | 14.26 | 14.25 | 15,672,458 |
Apr 17, 2024 | 13.72 | 14.30 | 13.72 | 14.21 | 14.20 | 18,090,808 |
Apr 16, 2024 | 14.08 | 14.27 | 13.65 | 13.68 | 13.67 | 19,550,307 |
Apr 15, 2024 | 14.39 | 14.59 | 13.98 | 14.22 | 14.21 | 20,400,560 |
Apr 12, 2024 | 14.61 | 14.82 | 14.34 | 14.43 | 14.42 | 16,385,453 |
Apr 11, 2024 | 14.96 | 15.02 | 14.68 | 14.69 | 14.68 | 15,424,404 |
Apr 10, 2024 | 15.32 | 15.32 | 14.86 | 14.96 | 14.95 | 12,282,611 |
Apr 09, 2024 | 15.01 | 15.42 | 14.86 | 15.37 | 15.36 | 16,414,321 |
Apr 08, 2024 | 15.59 | 15.59 | 14.99 | 15.01 | 15.00 | 18,809,707 |
Apr 03, 2024 | 15.88 | 16.10 | 15.64 | 15.66 | 15.65 | 14,988,630 |
Apr 02, 2024 | 15.96 | 16.05 | 15.65 | 15.80 | 15.79 | 15,123,353 |
Apr 01, 2024 | 15.35 | 16.12 | 15.33 | 16.05 | 16.04 | 19,357,820 |
Mar 29, 2024 | 15.52 | 15.53 | 15.11 | 15.38 | 15.37 | 10,443,299 |
Mar 28, 2024 | 15.46 | 15.75 | 15.36 | 15.52 | 15.51 | 16,824,616 |
Mar 27, 2024 | 16.00 | 16.07 | 15.45 | 15.45 | 15.44 | 16,844,396 |
Mar 26, 2024 | 16.30 | 16.35 | 15.87 | 16.06 | 16.05 | 17,014,107 |
Mar 25, 2024 | 16.78 | 16.94 | 16.24 | 16.26 | 16.25 | 15,857,747 |
Mar 22, 2024 | 17.45 | 17.52 | 16.70 | 16.76 | 16.75 | 21,792,215 |
Mar 21, 2024 | 17.73 | 17.81 | 17.36 | 17.47 | 17.46 | 14,655,300 |
Mar 20, 2024 | 17.82 | 18.02 | 17.62 | 17.76 | 17.75 | 15,257,458 |
Mar 19, 2024 | 18.13 | 18.15 | 17.81 | 17.82 | 17.81 | 13,714,895 |
Mar 18, 2024 | 18.07 | 18.18 | 17.79 | 18.15 | 18.14 | 18,611,610 |
Mar 15, 2024 | 18.07 | 18.48 | 17.75 | 18.07 | 18.06 | 18,481,047 |
Mar 14, 2024 | 18.82 | 19.16 | 18.04 | 18.17 | 18.16 | 26,318,430 |
Mar 13, 2024 | 18.41 | 18.48 | 18.15 | 18.39 | 18.38 | 17,919,568 |
Mar 12, 2024 | 17.77 | 18.55 | 17.76 | 18.53 | 18.52 | 30,863,235 |
Mar 11, 2024 | 17.18 | 17.70 | 17.15 | 17.70 | 17.69 | 18,321,297 |
Mar 08, 2024 | 17.31 | 17.54 | 17.13 | 17.18 | 17.17 | 12,639,559 |
Mar 07, 2024 | 18.01 | 18.13 | 17.28 | 17.28 | 17.27 | 18,962,659 |
Mar 06, 2024 | 18.20 | 18.29 | 17.91 | 18.01 | 18.00 | 14,961,066 |
Mar 05, 2024 | 18.50 | 18.60 | 18.15 | 18.26 | 18.25 | 17,919,785 |
Mar 04, 2024 | 18.43 | 18.97 | 18.34 | 18.65 | 18.64 | 19,649,809 |
Mar 01, 2024 | 18.40 | 18.59 | 18.08 | 18.52 | 18.51 | 17,085,772 |
Feb 29, 2024 | 17.78 | 18.42 | 17.68 | 18.40 | 18.39 | 19,835,676 |
Feb 28, 2024 | 18.48 | 19.18 | 17.90 | 17.90 | 17.89 | 29,636,256 |
Feb 27, 2024 | 18.17 | 18.44 | 18.03 | 18.44 | 18.43 | 17,321,567 |
Feb 26, 2024 | 18.26 | 18.47 | 17.96 | 18.18 | 18.17 | 19,224,138 |
Feb 23, 2024 | 18.30 | 18.36 | 17.99 | 18.28 | 18.27 | 17,866,059 |
Feb 22, 2024 | 17.94 | 18.38 | 17.91 | 18.30 | 18.29 | 14,749,775 |
Feb 21, 2024 | 17.67 | 18.37 | 17.50 | 18.02 | 18.01 | 21,502,025 |
Feb 20, 2024 | 17.67 | 18.09 | 17.53 | 17.82 | 17.81 | 14,989,268 |
Feb 19, 2024 | 17.63 | 17.83 | 17.40 | 17.74 | 17.73 | 19,696,205 |
Feb 08, 2024 | 17.50 | 17.73 | 16.99 | 17.61 | 17.60 | 26,679,453 |
Feb 07, 2024 | 17.15 | 17.98 | 17.05 | 17.42 | 17.41 | 30,837,896 |
Feb 06, 2024 | 15.52 | 17.24 | 15.52 | 17.17 | 17.16 | 30,263,221 |
Feb 05, 2024 | 15.90 | 16.38 | 14.48 | 15.81 | 15.80 | 38,061,281 |
Feb 02, 2024 | 16.73 | 16.87 | 15.40 | 15.95 | 15.94 | 26,601,884 |
Feb 01, 2024 | 16.50 | 17.05 | 16.34 | 16.74 | 16.73 | 17,856,654 |
Jan 31, 2024 | 17.13 | 17.35 | 16.47 | 16.50 | 16.49 | 26,257,739 |
Jan 30, 2024 | 17.57 | 17.94 | 17.20 | 17.28 | 17.27 | 17,744,341 |
Jan 29, 2024 | 18.50 | 18.71 | 17.77 | 17.79 | 17.78 | 18,408,812 |
Jan 26, 2024 | 19.01 | 19.13 | 18.35 | 18.50 | 18.49 | 29,027,142 |
Jan 25, 2024 | 19.16 | 19.65 | 18.84 | 19.59 | 19.58 | 14,005,702 |
Jan 24, 2024 | 19.15 | 19.26 | 18.31 | 19.11 | 19.10 | 17,068,592 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |